ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
195990/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241203,160900,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,439,-2,5,-0.45,298390800,680981,87.74,441,446,430,573,309,441,438.18,4.04,0,101057,471,455,442,426,413,449,420,1423,132,500,300,1,1,284689721,1250,-4.88,1.02,12,0.24,-90.00,430.00,712,20231212,-38.34,429,20241202,2.33,632,-30.54,20240103,429,2.33,20241202,712,-38.34,20231212,429,2.33,20241202,0.02,N,195990,500,1423 억,,11490584,N,N,1,N,00,N
20241203,150936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,441,0,3,0.00,276695711,631618,81.38,441,446,430,573,309,441,438.07,4.04,0,95009,471,455,442,426,413,449,420,1423,132,500,300,1,1,284689721,1255,-4.90,1.03,12,0.22,-90.00,430.00,712,20231212,-38.06,429,20241202,2.80,632,-30.22,20240103,429,2.80,20241202,712,-38.06,20231212,429,2.80,20241202,0.02,N,195990,500,1423 억,,11490584,N,N,0,N,00,N
20241203,140919,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,442,1,2,0.23,252192769,576029,74.22,441,446,430,573,309,441,437.81,4.04,0,91056,471,455,442,426,413,449,420,1423,132,500,300,1,1,284689721,1258,-4.91,1.03,12,0.20,-90.00,430.00,712,20231212,-37.92,429,20241202,3.03,632,-30.06,20240103,429,3.03,20241202,712,-37.92,20231212,429,3.03,20241202,0.02,N,195990,500,1423 억,,11490584,N,N,0,N,00,N
20241203,130921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,446,5,2,1.13,214017301,489572,63.08,441,446,430,573,309,441,437.15,4.04,0,92660,471,455,442,426,413,449,420,1423,132,500,300,1,1,284689721,1270,-4.96,1.04,12,0.17,-90.00,430.00,712,20231212,-37.36,429,20241202,3.96,632,-29.43,20240103,429,3.96,20241202,712,-37.36,20231212,429,3.96,20241202,0.02,N,195990,500,1423 억,,11490584,N,N,0,N,00,N
20241203,120933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,443,2,2,0.45,203766056,466505,60.11,441,446,430,573,309,441,436.79,4.04,0,87131,471,455,442,426,413,449,420,1423,132,500,300,1,1,284689721,1261,-4.92,1.03,12,0.16,-90.00,430.00,712,20231212,-37.78,429,20241202,3.26,632,-29.91,20240103,429,3.26,20241202,712,-37.78,20231212,429,3.26,20241202,0.02,N,195990,500,1423 억,,11490584,N,N,0,N,00,N
20241203,110915,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,440,-1,5,-0.23,178605801,409647,52.78,441,446,430,573,309,441,436.00,4.04,0,91278,471,455,442,426,413,449,420,1423,132,500,300,1,1,284689721,1253,-4.89,1.02,12,0.14,-90.00,430.00,712,20231212,-38.20,429,20241202,2.56,632,-30.38,20240103,429,2.56,20241202,712,-38.20,20231212,429,2.56,20241202,0.02,N,195990,500,1423 억,,11490584,N,N,0,N,00,N
20241203,100859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,441,0,3,0.00,160290062,368075,47.43,441,446,430,573,309,441,435.48,4.04,0,84819,471,455,442,426,413,449,420,1423,132,500,300,1,1,284689721,1255,-4.90,1.03,12,0.13,-90.00,430.00,712,20231212,-38.06,429,20241202,2.80,632,-30.22,20240103,429,2.80,20241202,712,-38.06,20231212,429,2.80,20241202,0.02,N,195990,500,1423 억,,11490584,N,N,0,N,00,N
20241203,090851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,439,-2,5,-0.45,8675699,19649,2.53,441,446,439,573,309,441,441.53,4.04,0,-3839,471,455,442,426,413,449,420,1423,132,500,300,1,1,284689721,1250,-4.88,1.02,12,0.01,-90.00,430.00,712,20231212,-38.34,429,20241202,2.33,632,-30.54,20240103,429,2.33,20241202,712,-38.34,20231212,429,2.33,20241202,0.02,N,195990,500,1423 억,,11490584,N,N,0,N,00,N
20241202,160838,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,441,-4,5,-0.90,339632484,772870,112.84,452,458,429,578,312,445,439.44,4.03,0,19940,470,457,451,438,432,454,435,1423,133,500,310,1,1,284689721,1255,-4.90,1.03,12,0.27,-90.00,430.00,712,20231212,-38.06,429,20241202,2.80,632,-30.22,20240103,429,2.80,20241202,712,-38.06,20231212,429,2.80,20241202,0.04,N,195990,500,1423 억,,11470644,N,N,0,N,00,N
20241202,150945,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,436,-9,5,-2.02,332981730,757674,110.63,452,458,429,578,312,445,439.48,4.03,0,20472,470,457,451,438,432,454,435,1423,133,500,310,1,1,284689721,1241,-4.84,1.01,12,0.27,-90.00,430.00,712,20231212,-38.76,429,20241202,1.63,632,-31.01,20240103,429,1.63,20241202,712,-38.76,20231212,429,1.63,20241202,0.04,N,195990,500,1423 억,,11470644,N,N,0,N,00,N
20241202,140857,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,439,-6,5,-1.35,300741618,684037,99.87,452,458,429,578,312,445,439.66,4.03,0,4848,470,457,451,438,432,454,435,1423,133,500,310,1,1,284689721,1250,-4.88,1.02,12,0.24,-90.00,430.00,712,20231212,-38.34,429,20241202,2.33,632,-30.54,20240103,429,2.33,20241202,712,-38.34,20231212,429,2.33,20241202,0.04,N,195990,500,1423 억,,11470644,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241203 160900 57 100.00 KOSDAQ 기계.장비 N N N N N 439 -2 5 -0.45 298390800 680981 87.74 441 446 430 573 309 441 438.18 4.04 0 101057 471 455 442 426 413 449 420 1423 132 500 300 1 1 284689721 1250 -4.88 1.02 12 0.24 -90.00 430.00 712 20231212 -38.34 429 20241202 2.33 632 -30.54 20240103 429 2.33 20241202 712 -38.34 20231212 429 2.33 20241202 0.02 N 195990 500 1423 억 11490584 N N 1 N 00 N
3 20241203 150936 57 100.00 KOSDAQ 기계.장비 N N N N N 441 0 3 0.00 276695711 631618 81.38 441 446 430 573 309 441 438.07 4.04 0 95009 471 455 442 426 413 449 420 1423 132 500 300 1 1 284689721 1255 -4.90 1.03 12 0.22 -90.00 430.00 712 20231212 -38.06 429 20241202 2.80 632 -30.22 20240103 429 2.80 20241202 712 -38.06 20231212 429 2.80 20241202 0.02 N 195990 500 1423 억 11490584 N N 0 N 00 N
4 20241203 140919 57 100.00 KOSDAQ 기계.장비 N N N N N 442 1 2 0.23 252192769 576029 74.22 441 446 430 573 309 441 437.81 4.04 0 91056 471 455 442 426 413 449 420 1423 132 500 300 1 1 284689721 1258 -4.91 1.03 12 0.20 -90.00 430.00 712 20231212 -37.92 429 20241202 3.03 632 -30.06 20240103 429 3.03 20241202 712 -37.92 20231212 429 3.03 20241202 0.02 N 195990 500 1423 억 11490584 N N 0 N 00 N
5 20241203 130921 57 100.00 KOSDAQ 기계.장비 N N N N N 446 5 2 1.13 214017301 489572 63.08 441 446 430 573 309 441 437.15 4.04 0 92660 471 455 442 426 413 449 420 1423 132 500 300 1 1 284689721 1270 -4.96 1.04 12 0.17 -90.00 430.00 712 20231212 -37.36 429 20241202 3.96 632 -29.43 20240103 429 3.96 20241202 712 -37.36 20231212 429 3.96 20241202 0.02 N 195990 500 1423 억 11490584 N N 0 N 00 N
6 20241203 120933 57 100.00 KOSDAQ 기계.장비 N N N N N 443 2 2 0.45 203766056 466505 60.11 441 446 430 573 309 441 436.79 4.04 0 87131 471 455 442 426 413 449 420 1423 132 500 300 1 1 284689721 1261 -4.92 1.03 12 0.16 -90.00 430.00 712 20231212 -37.78 429 20241202 3.26 632 -29.91 20240103 429 3.26 20241202 712 -37.78 20231212 429 3.26 20241202 0.02 N 195990 500 1423 억 11490584 N N 0 N 00 N
7 20241203 110915 57 100.00 KOSDAQ 기계.장비 N N N N N 440 -1 5 -0.23 178605801 409647 52.78 441 446 430 573 309 441 436.00 4.04 0 91278 471 455 442 426 413 449 420 1423 132 500 300 1 1 284689721 1253 -4.89 1.02 12 0.14 -90.00 430.00 712 20231212 -38.20 429 20241202 2.56 632 -30.38 20240103 429 2.56 20241202 712 -38.20 20231212 429 2.56 20241202 0.02 N 195990 500 1423 억 11490584 N N 0 N 00 N
8 20241203 100859 57 100.00 KOSDAQ 기계.장비 N N N N N 441 0 3 0.00 160290062 368075 47.43 441 446 430 573 309 441 435.48 4.04 0 84819 471 455 442 426 413 449 420 1423 132 500 300 1 1 284689721 1255 -4.90 1.03 12 0.13 -90.00 430.00 712 20231212 -38.06 429 20241202 2.80 632 -30.22 20240103 429 2.80 20241202 712 -38.06 20231212 429 2.80 20241202 0.02 N 195990 500 1423 억 11490584 N N 0 N 00 N
9 20241203 090851 57 100.00 KOSDAQ 기계.장비 N N N N N 439 -2 5 -0.45 8675699 19649 2.53 441 446 439 573 309 441 441.53 4.04 0 -3839 471 455 442 426 413 449 420 1423 132 500 300 1 1 284689721 1250 -4.88 1.02 12 0.01 -90.00 430.00 712 20231212 -38.34 429 20241202 2.33 632 -30.54 20240103 429 2.33 20241202 712 -38.34 20231212 429 2.33 20241202 0.02 N 195990 500 1423 억 11490584 N N 0 N 00 N
10 20241202 160838 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 441 -4 5 -0.90 339632484 772870 112.84 452 458 429 578 312 445 439.44 4.03 0 19940 470 457 451 438 432 454 435 1423 133 500 310 1 1 284689721 1255 -4.90 1.03 12 0.27 -90.00 430.00 712 20231212 -38.06 429 20241202 2.80 632 -30.22 20240103 429 2.80 20241202 712 -38.06 20231212 429 2.80 20241202 0.04 N 195990 500 1423 억 11470644 N N 0 N 00 N
11 20241202 150945 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 436 -9 5 -2.02 332981730 757674 110.63 452 458 429 578 312 445 439.48 4.03 0 20472 470 457 451 438 432 454 435 1423 133 500 310 1 1 284689721 1241 -4.84 1.01 12 0.27 -90.00 430.00 712 20231212 -38.76 429 20241202 1.63 632 -31.01 20240103 429 1.63 20241202 712 -38.76 20231212 429 1.63 20241202 0.04 N 195990 500 1423 억 11470644 N N 0 N 00 N
12 20241202 140857 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 439 -6 5 -1.35 300741618 684037 99.87 452 458 429 578 312 445 439.66 4.03 0 4848 470 457 451 438 432 454 435 1423 133 500 310 1 1 284689721 1250 -4.88 1.02 12 0.24 -90.00 430.00 712 20231212 -38.34 429 20241202 2.33 632 -30.54 20240103 429 2.33 20241202 712 -38.34 20231212 429 2.33 20241202 0.04 N 195990 500 1423 억 11470644 N N 0 N 00 N